시장 데이터를 불러오는 중
전체 종목
First Trust High Income Strategic Focus ETF 과거 주가
First Trust High Income Strategic Focus ETF · HISF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust High Income Strategic Focus ETF · HISF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,904 | ₩57,085 | ₩56,904 | ₩56,990 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,723 | ₩56,937 | ₩56,696 | ₩56,937 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,747 | ₩56,747 | ₩56,696 | ₩56,710 | -0.07% | 900 |
| 2026.10.06 | ₩56,770 | ₩57,138 | ₩56,770 | ₩56,825 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,710 | ₩56,734 | ₩56,589 | ₩56,696 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,878 | ₩56,878 | ₩56,482 | ₩56,696 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,535 | ₩56,777 | ₩56,535 | ₩56,757 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,884 | ₩56,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,656 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,830 | ₩56,830 | ₩56,652 | ₩56,766 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,991 | ₩56,991 | ₩56,770 | ₩56,830 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,984 | ₩57,152 | ₩56,951 | ₩57,152 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,366 | ₩57,366 | ₩57,081 | ₩57,081 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,956 | ₩57,956 | ₩57,607 | ₩57,636 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩58,117 | ₩58,117 | ₩58,070 | ₩58,098 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,996 | ₩58,058 | ₩57,996 | ₩58,032 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,949 | ₩57,983 | ₩57,916 | ₩57,934 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩58,103 | ₩58,170 | ₩58,036 | ₩58,118 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,862 | ₩57,969 | ₩57,808 | ₩57,821 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,878 | ₩57,882 | ₩57,835 | ₩57,882 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,929 | ₩58,086 | ₩57,929 | ₩57,949 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩58,170 | ₩58,184 | ₩58,038 | ₩58,038 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩58,205 | ₩58,210 | ₩58,063 | ₩58,095 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,505 | ₩58,572 | ₩58,411 | ₩58,452 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,639 | ₩58,639 | ₩58,519 | ₩58,567 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,653 | ₩58,670 | ₩58,612 | ₩58,612 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,612 | ₩58,666 | ₩58,612 | ₩58,616 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,599 | ₩58,612 | ₩58,478 | ₩58,512 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,679 | ₩58,679 | ₩58,492 | ₩58,519 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,746 | ₩58,746 | ₩58,673 | ₩58,679 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,884 | ₩58,884 | ₩58,740 | ₩58,746 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,914 | ₩58,934 | ₩58,914 | ₩58,921 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,915 | ₩58,921 | ₩58,854 | ₩58,901 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,827 | ₩58,988 | ₩58,827 | ₩58,954 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,768 | ₩58,813 | ₩58,721 | ₩58,767 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,679 | ₩58,720 | ₩58,612 | ₩58,673 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩59,001 | ₩59,014 | ₩58,934 | ₩58,934 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩59,060 | ₩59,147 | ₩59,028 | ₩59,115 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,827 | ₩59,202 | ₩58,773 | ₩58,887 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,934 | ₩58,934 | ₩58,820 | ₩58,840 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,909 | ₩58,927 | ₩58,907 | ₩58,927 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩59,008 | ₩59,095 | ₩59,008 | ₩59,009 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,921 | ₩58,921 | ₩58,867 | ₩58,867 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,860 | ₩58,894 | ₩58,827 | ₩58,827 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,907 | ₩58,907 | ₩58,807 | ₩58,807 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,953 | ₩58,974 | ₩58,950 | ₩58,968 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,907 | ₩58,945 | ₩58,867 | ₩58,867 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,961 | ₩59,006 | ₩58,947 | ₩58,981 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,880 | ₩58,957 | ₩58,880 | ₩58,934 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,760 | ₩58,773 | ₩58,720 | ₩58,752 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,706 | ₩58,706 | ₩58,572 | ₩58,631 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,706 | ₩58,773 | ₩58,706 | ₩58,726 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,693 | ₩58,706 | ₩58,615 | ₩58,615 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,854 | ₩58,854 | ₩58,813 | ₩58,813 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,682 | ₩58,760 | ₩58,679 | ₩58,717 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,650 | ₩58,653 | ₩58,580 | ₩58,606 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,545 | ₩58,586 | ₩58,532 | ₩58,541 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,720 | ₩58,840 | ₩58,693 | ₩58,706 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,773 | ₩58,819 | ₩58,773 | ₩58,793 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,265 | ₩59,265 | ₩59,135 | ₩59,169 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,303 | ₩59,303 | ₩59,242 | ₩59,269 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩59,229 | ₩59,269 | ₩59,189 | ₩59,229 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,296 | ₩59,296 | ₩59,215 | ₩59,249 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩59,228 | ₩59,228 | ₩59,151 | ₩59,169 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩59,135 | ₩59,162 | ₩59,068 | ₩59,068 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,296 | ₩59,296 | ₩59,148 | ₩59,209 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩59,189 | ₩59,282 | ₩59,189 | ₩59,256 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩59,148 | ₩59,162 | ₩58,988 | ₩59,162 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,390 | ₩59,390 | ₩59,209 | ₩59,209 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,403 | ₩59,477 | ₩59,376 | ₩59,477 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,390 | ₩59,737 | ₩59,349 | ₩59,410 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,323 | ₩59,376 | ₩59,323 | ₩59,336 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,564 | ₩59,564 | ₩59,399 | ₩59,399 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,604 | ₩59,604 | ₩59,524 | ₩59,549 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,497 | ₩59,564 | ₩59,497 | ₩59,524 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,524 | ₩59,524 | ₩59,450 | ₩59,450 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,644 | ₩59,698 | ₩59,644 | ₩59,676 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,537 | ₩59,537 | ₩59,497 | ₩59,497 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,497 | ₩59,524 | ₩59,430 | ₩59,467 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,684 | ₩59,684 | ₩59,577 | ₩59,591 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,725 | ₩59,725 | ₩59,483 | ₩59,483 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,698 | ₩59,725 | ₩59,644 | ₩59,703 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,711 | ₩59,711 | ₩59,591 | ₩59,591 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,416 | ₩59,537 | ₩59,416 | ₩59,498 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩59,230 | ₩59,524 | ₩59,229 | ₩59,510 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,297 | ₩59,323 | ₩59,189 | ₩59,215 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩59,215 | ₩59,343 | ₩59,215 | ₩59,276 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩59,175 | ₩59,510 | ₩59,162 | ₩59,182 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,300 | ₩59,300 | ₩59,189 | ₩59,202 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,390 | ₩59,510 | ₩59,390 | ₩59,437 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,363 | ₩59,416 | ₩59,351 | ₩59,370 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,532 | ₩59,532 | ₩59,497 | ₩59,497 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,403 | ₩59,510 | ₩59,390 | ₩59,477 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,550 | ₩59,577 | ₩59,504 | ₩59,504 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,363 | ₩59,483 | ₩59,363 | ₩59,457 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,390 | ₩59,390 | ₩59,299 | ₩59,356 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,349 | ₩59,349 | ₩59,240 | ₩59,293 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩59,215 | ₩59,215 | ₩59,028 | ₩59,122 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,961 | ₩59,068 | ₩58,894 | ₩59,061 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩59,068 | ₩59,430 | ₩59,068 | ₩59,304 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,014 | ₩59,037 | ₩58,947 | ₩58,954 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,296 | ₩59,296 | ₩59,122 | ₩59,174 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,296 | ₩59,296 | ₩59,189 | ₩59,236 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,658 | ₩59,671 | ₩59,571 | ₩59,571 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,561 | ₩59,584 | ₩59,561 | ₩59,584 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,644 | ₩59,644 | ₩59,575 | ₩59,575 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,832 | ₩59,859 | ₩59,721 | ₩59,721 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,845 | ₩59,885 | ₩59,805 | ₩59,832 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,966 | ₩59,966 | ₩59,699 | ₩59,699 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,725 | ₩59,824 | ₩59,725 | ₩59,818 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,550 | ₩59,604 | ₩59,537 | ₩59,559 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,537 | ₩59,564 | ₩59,430 | ₩59,470 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,678 | ₩59,707 | ₩59,647 | ₩59,647 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,617 | ₩59,617 | ₩59,564 | ₩59,564 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,564 | ₩59,564 | ₩59,505 | ₩59,510 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,738 | ₩59,765 | ₩59,691 | ₩59,726 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,778 | ₩59,899 | ₩59,765 | ₩59,788 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,698 | ₩59,872 | ₩59,698 | ₩59,845 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,860 | ₩59,860 | ₩59,758 | ₩59,758 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,911 | ₩59,911 | ₩59,864 | ₩59,864 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,872 | ₩59,899 | ₩59,798 | ₩59,798 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩60,220 | ₩60,247 | ₩60,180 | ₩60,227 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩60,220 | ₩60,274 | ₩60,207 | ₩60,246 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩60,167 | ₩60,167 | ₩59,943 | ₩59,971 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩60,066 | ₩60,113 | ₩60,030 | ₩60,073 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,966 | ₩60,100 | ₩59,947 | ₩60,093 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,765 | ₩59,926 | ₩59,765 | ₩59,926 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,845 | ₩59,872 | ₩59,805 | ₩59,813 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,805 | ₩59,939 | ₩59,778 | ₩59,865 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,836 | ₩59,852 | ₩59,738 | ₩59,852 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,431 | ₩59,524 | ₩59,349 | ₩59,481 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,526 | ₩59,607 | ₩59,505 | ₩59,537 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,403 | ₩59,564 | ₩59,390 | ₩59,564 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,483 | ₩59,483 | ₩59,403 | ₩59,419 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,309 | ₩59,418 | ₩59,242 | ₩59,418 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩59,041 | ₩59,148 | ₩59,028 | ₩59,060 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,923 | ₩58,934 | ₩58,813 | ₩58,850 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩59,234 | ₩59,234 | ₩59,008 | ₩59,008 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,604 | ₩59,765 | ₩59,604 | ₩59,638 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,441 | ₩59,461 | ₩59,336 | ₩59,443 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,457 | ₩59,604 | ₩59,457 | ₩59,604 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,725 | ₩59,725 | ₩59,309 | ₩59,356 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,684 | ₩59,912 | ₩59,684 | ₩59,865 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,978 | ₩59,978 | ₩59,785 | ₩59,785 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩60,033 | ₩60,060 | ₩59,979 | ₩60,033 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,806 | ₩59,899 | ₩59,806 | ₩59,865 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,912 | ₩59,912 | ₩59,617 | ₩59,664 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,932 | ₩59,993 | ₩59,798 | ₩59,798 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩60,180 | ₩60,194 | ₩60,046 | ₩60,069 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,422 | ₩60,489 | ₩60,111 | ₩60,289 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩60,207 | ₩60,435 | ₩60,180 | ₩60,388 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩60,220 | ₩60,349 | ₩60,180 | ₩60,261 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,448 | ₩60,529 | ₩60,375 | ₩60,422 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,514 | ₩60,727 | ₩60,514 | ₩60,557 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,422 | ₩60,556 | ₩60,415 | ₩60,515 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,636 | ₩60,690 | ₩60,609 | ₩60,655 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,891 | ₩60,944 | ₩60,850 | ₩60,870 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,850 | ₩60,891 | ₩60,797 | ₩60,837 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,716 | ₩60,850 | ₩60,716 | ₩60,777 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,797 | ₩60,864 | ₩60,770 | ₩60,810 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,783 | ₩60,864 | ₩60,783 | ₩60,803 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,757 | ₩60,797 | ₩60,703 | ₩60,757 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,971 | ₩61,011 | ₩60,955 | ₩60,971 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,923 | ₩61,011 | ₩60,923 | ₩60,958 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩61,011 | ₩61,051 | ₩60,944 | ₩60,986 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,904 | ₩61,078 | ₩60,904 | ₩60,978 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,850 | ₩60,891 | ₩60,777 | ₩60,864 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,692 | ₩60,783 | ₩60,692 | ₩60,706 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,703 | ₩60,917 | ₩60,703 | ₩60,757 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,636 | ₩60,797 | ₩60,613 | ₩60,690 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,582 | ₩60,663 | ₩60,569 | ₩60,623 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,448 | ₩60,556 | ₩60,448 | ₩60,556 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,463 | ₩60,463 | ₩60,422 | ₩60,422 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,502 | ₩60,502 | ₩60,395 | ₩60,489 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,510 | ₩60,542 | ₩60,495 | ₩60,495 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,489 | ₩60,623 | ₩60,489 | ₩60,529 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,462 | ₩60,609 | ₩60,462 | ₩60,566 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,561 | ₩60,569 | ₩60,480 | ₩60,539 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,609 | ₩60,636 | ₩60,542 | ₩60,580 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,636 | ₩60,636 | ₩60,569 | ₩60,596 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,511 | ₩60,569 | ₩60,502 | ₩60,550 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,442 | ₩60,547 | ₩60,422 | ₩60,502 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,342 | ₩60,475 | ₩60,328 | ₩60,423 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,529 | ₩60,703 | ₩60,529 | ₩60,541 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,763 | ₩60,763 | ₩60,703 | ₩60,730 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,690 | ₩60,877 | ₩60,690 | ₩60,814 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,730 | ₩60,864 | ₩60,652 | ₩60,822 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,797 | ₩60,797 | ₩60,703 | ₩60,743 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,702 | ₩60,716 | ₩60,676 | ₩60,704 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,604 | ₩60,716 | ₩60,604 | ₩60,716 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,572 | ₩60,663 | ₩60,572 | ₩60,612 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,644 | ₩60,676 | ₩60,582 | ₩60,644 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,569 | ₩60,716 | ₩60,515 | ₩60,574 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,609 | ₩60,690 | ₩60,609 | ₩60,647 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,609 | ₩60,643 | ₩60,489 | ₩60,541 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,663 | ₩60,663 | ₩60,609 | ₩60,629 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,663 | ₩60,716 | ₩60,656 | ₩60,676 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,602 | ₩60,681 | ₩60,602 | ₩60,663 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,679 | ₩60,716 | ₩60,557 | ₩60,623 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,582 | ₩60,703 | ₩60,542 | ₩60,636 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,422 | ₩60,515 | ₩60,388 | ₩60,482 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,475 | ₩60,489 | ₩60,422 | ₩60,475 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,523 | ₩60,523 | ₩60,475 | ₩60,475 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,542 | ₩60,542 | ₩60,494 | ₩60,514 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,355 | ₩60,435 | ₩60,341 | ₩60,381 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,341 | ₩60,475 | ₩60,341 | ₩60,435 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,408 | ₩60,408 | ₩60,324 | ₩60,341 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,301 | ₩60,301 | ₩60,288 | ₩60,288 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,675 | ₩60,704 | ₩60,644 | ₩60,644 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,489 | ₩60,663 | ₩60,489 | ₩60,636 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,596 | ₩60,616 | ₩60,497 | ₩60,497 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,529 | ₩60,623 | ₩60,462 | ₩60,515 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,676 | ₩60,676 | ₩60,569 | ₩60,621 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,663 | ₩60,716 | ₩60,663 | ₩60,677 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,730 | ₩60,797 | ₩60,730 | ₩60,767 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,556 | ₩60,770 | ₩60,556 | ₩60,730 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,623 | ₩60,623 | ₩60,582 | ₩60,616 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,850 | ₩60,944 | ₩60,770 | ₩60,810 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,690 | ₩60,877 | ₩60,690 | ₩60,813 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,649 | ₩60,751 | ₩60,649 | ₩60,703 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,554 | ₩60,696 | ₩60,515 | ₩60,582 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,448 | ₩60,462 | ₩60,415 | ₩60,448 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,667 | ₩60,688 | ₩60,582 | ₩60,582 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,623 | ₩60,623 | ₩60,542 | ₩60,542 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,546 | ₩60,609 | ₩60,546 | ₩60,562 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,515 | ₩60,582 | ₩60,495 | ₩60,495 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,609 | ₩60,609 | ₩60,522 | ₩60,522 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,676 | ₩60,676 | ₩60,576 | ₩60,576 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,770 | ₩60,783 | ₩60,730 | ₩60,735 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,770 | ₩60,778 | ₩60,716 | ₩60,763 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,690 | ₩60,690 | ₩60,613 | ₩60,629 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,582 | ₩60,623 | ₩60,578 | ₩60,582 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,530 | ₩60,609 | ₩60,530 | ₩60,576 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,502 | ₩60,502 | ₩60,405 | ₩60,435 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,569 | ₩60,596 | ₩60,542 | ₩60,542 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,596 | ₩60,596 | ₩60,489 | ₩60,542 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,716 | ₩60,716 | ₩60,582 | ₩60,596 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,529 | ₩60,797 | ₩60,529 | ₩60,656 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,984 | ₩60,984 | ₩60,676 | ₩60,730 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,971 | ₩60,998 | ₩60,891 | ₩60,958 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,891 | ₩60,984 | ₩60,891 | ₩60,937 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,849 | ₩60,891 | ₩60,849 | ₩60,857 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,810 | ₩60,877 | ₩60,783 | ₩60,814 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,783 | ₩60,968 | ₩60,783 | ₩60,857 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,917 | ₩61,069 | ₩60,857 | ₩60,857 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩61,033 | ₩61,125 | ₩61,019 | ₩61,071 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,958 | ₩60,998 | ₩60,757 | ₩60,971 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,931 | ₩61,078 | ₩60,864 | ₩61,004 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,917 | ₩60,976 | ₩60,824 | ₩60,869 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,747 | ₩60,828 | ₩60,716 | ₩60,777 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,649 | ₩60,683 | ₩60,542 | ₩60,683 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,582 | ₩60,647 | ₩60,530 | ₩60,589 | +0.01% | 4.7천 |
|---|